Canada markets closed

Reflex Advanced Materials Corp (HF2.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0630+0.0024 (+3.96%)
At close: 09:59PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.06420.06440.05740.06300.0630-
May 16, 20240.06080.06080.06060.06060.0606-
May 15, 20240.06440.06440.05480.05480.0548-
May 14, 20240.06440.06460.05840.05860.0586-
May 13, 20240.06120.06300.06080.06100.0610-
May 10, 20240.06440.06440.06000.06000.0600-
May 09, 20240.06780.06800.06240.06360.0636-
May 08, 20240.06780.06940.06760.06780.0678-
May 07, 20240.06800.07020.06800.07020.0702-
May 06, 20240.07140.07140.06960.06960.0696-
May 03, 20240.07160.07180.07140.07160.0716-
May 02, 20240.07500.07500.07280.07280.0728-
Apr 30, 20240.07520.07520.07300.07360.0736-
Apr 29, 20240.07540.07640.07280.07320.0732-
Apr 26, 20240.07540.07540.07360.07380.0738-
Apr 25, 20240.07520.07560.07520.07560.0756-
Apr 24, 20240.07540.07540.07380.07400.0740-
Apr 23, 20240.07900.07980.07560.07980.0798-
Apr 22, 20240.07880.07880.07660.07660.0766-
Apr 19, 20240.07860.07860.07760.07780.0778-
Apr 18, 20240.07500.07560.07500.07560.0756-
Apr 17, 20240.07500.07560.07500.07540.0754-
Apr 16, 20240.06500.07400.06500.07200.0720-
Apr 15, 20240.06160.07080.06160.06520.0652-
Apr 12, 20240.07500.07520.07340.07340.0734-
Apr 11, 20240.07500.07620.07380.07620.0762-
Apr 10, 20240.07480.07480.07380.07380.0738-
Apr 09, 20240.07800.07880.07800.07880.0788-
Apr 08, 20240.07480.07700.07480.07700.0770-
Apr 05, 20240.07840.07840.07480.07480.0748-
Apr 04, 20240.07180.07440.07180.07440.0744-
Apr 03, 20240.07540.07540.07520.07520.0752-
Apr 02, 20240.08260.08260.08260.08260.0826-
Mar 28, 20240.07800.08200.07800.08200.0820-
Mar 27, 20240.08150.08400.08150.08400.0840-
Mar 26, 20240.08150.08150.07850.07850.0785-
Mar 25, 20240.08150.08150.07850.07900.0790-
Mar 22, 20240.08150.08200.08150.08200.0820-
Mar 21, 20240.08000.08550.08000.08200.0820-
Mar 20, 20240.08000.08000.08000.08000.0800-
Mar 19, 20240.08450.08500.08050.08300.0830-
Mar 18, 20240.08150.08150.08000.08150.0815-
Mar 15, 20240.07450.08350.07450.08050.0805-
Mar 14, 20240.08450.08500.07300.07300.0730-
Mar 13, 20240.08800.10300.08700.08700.0870-
Mar 12, 20240.09150.09450.08600.08600.08601,500
Mar 11, 20240.08100.08800.08100.08800.0880-
Mar 08, 20240.07800.08450.07800.08400.0840-
Mar 07, 20240.08800.08850.07850.07850.0785-
Mar 06, 20240.08800.08800.08400.08500.0850-
Mar 05, 20240.07100.08950.07100.08950.0895-
Mar 04, 20240.08850.08850.07600.07600.0760-
Mar 01, 20240.10500.10500.09350.09350.0935-
Feb 29, 20240.09200.10100.09150.10100.1010-
Feb 28, 20240.10000.10000.10000.10000.1000-
Feb 27, 20240.10000.10200.10000.10200.1020-
Feb 26, 20240.10900.10900.10100.10100.1010-
Feb 23, 20240.10600.11000.10600.11000.1100-
Feb 22, 20240.10200.10700.10200.10700.1070-
Feb 21, 20240.10600.10600.10400.10400.1040-
Feb 20, 20240.11300.11300.10500.10500.1050-
Feb 19, 20240.11000.11000.11000.11000.1100-
Feb 16, 20240.11000.11300.11000.11000.1100-
Feb 15, 20240.10600.12900.10600.12200.1220-
Feb 14, 20240.11000.11000.10800.10800.1080-
Feb 13, 20240.11000.11000.10900.10900.1090-
Feb 12, 20240.11700.11900.11600.11600.1160-
Feb 09, 20240.11400.12100.11200.12100.1210-
Feb 08, 20240.11000.11500.10800.11400.1140-
Feb 07, 20240.12000.12300.11200.11200.1120-
Feb 06, 20240.12000.12300.12000.12300.1230-
Feb 05, 20240.12700.12700.12300.12300.1230-
Feb 02, 20240.12700.13200.12700.13200.1320-
Feb 01, 20240.12000.12000.12000.12000.1200-
Jan 31, 20240.11700.12300.11600.12300.1230-
Jan 30, 20240.12400.12600.12200.12200.12201,000
Jan 29, 20240.12700.13200.12700.13200.1320-
Jan 26, 20240.12300.13300.12200.13300.1330-
Jan 25, 20240.15300.15300.12400.12400.1240-
Jan 24, 20240.15400.16100.14700.16100.1610-
Jan 23, 20240.16300.17000.15600.15900.1590-
Jan 22, 20240.18700.18900.17200.17600.1760-
Jan 19, 20240.17000.18900.17000.18400.1840-
Jan 18, 20240.16600.17200.16600.17200.1720-
Jan 17, 20240.16300.16300.15400.15400.1540-
Jan 16, 20240.14600.16900.14600.16900.1690-
Jan 15, 20240.15000.15300.14900.15300.1530-
Jan 12, 20240.14600.14700.13900.14300.1430-
Jan 11, 20240.15000.15500.15000.15300.1530-
Jan 10, 20240.14000.15600.14000.15500.1550-
Jan 09, 20240.15700.15700.14700.14700.1470-
Jan 08, 20240.16700.16700.15200.15200.1520-
Jan 05, 20240.14000.15900.14000.15900.1590-
Jan 04, 20240.12000.13600.11900.13600.13605,000
Jan 03, 20240.12000.14400.12000.12200.12203,000
Jan 02, 20240.09600.10600.09600.10600.1060-
Dec 29, 20230.09900.09900.09850.09900.0990-
Dec 28, 20230.10200.10200.09900.10000.1000-
Dec 27, 20230.09950.10200.09950.09950.0995-
Dec 22, 20230.09250.09750.09250.09750.0975-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...